Skip to main content

Vail Resorts (NY: MTN )

178.13 +1.37 (+0.78%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 215.19 215.86 211.89 212.26 245,050 -2.34(-1.09%)
Jan 30, 2020 213.30 216.92 212.38 214.59 274,567 +0.31(+0.14%)
Jan 29, 2020 214.47 216.16 213.09 214.29 533,882 +0.10(+0.05%)
Jan 28, 2020 216.64 217.30 212.50 214.19 366,149 -1.67(-0.78%)
Jan 27, 2020 214.84 217.19 214.34 215.86 470,966 -4.88(-2.21%)
Jan 24, 2020 226.71 227.32 218.73 220.74 354,649 -5.55(-2.45%)
Jan 23, 2020 225.38 227.43 222.93 226.29 281,069 +0.12(+0.05%)
Jan 22, 2020 226.65 230.46 225.96 226.17 291,857 -0.12(-0.05%)
Jan 21, 2020 225.53 228.57 224.22 226.29 380,355 +0.52(+0.23%)
Jan 17, 2020 215.05 227.19 214.51 225.77 575,615 +0.12(+0.05%)
Jan 16, 2020 223.35 226.59 222.18 225.66 320,104 +3.60(+1.62%)
Jan 15, 2020 226.84 228.76 221.81 222.05 578,718 -5.26(-2.31%)
Jan 14, 2020 229.91 230.59 226.78 227.31 315,755 -3.29(-1.43%)
Jan 13, 2020 227.59 231.14 225.62 230.61 344,983 +3.06(+1.34%)
Jan 10, 2020 229.89 229.89 225.47 227.55 402,267 -1.50(-0.66%)
Jan 09, 2020 225.64 229.89 221.75 229.05 756,009 +3.91(+1.74%)
Jan 08, 2020 220.76 226.20 220.74 225.14 372,947 +3.82(+1.73%)
Jan 07, 2020 221.93 223.84 221.18 221.32 392,997 -0.72(-0.33%)
Jan 06, 2020 219.72 222.14 217.97 222.04 274,474 +1.40(+0.64%)
Jan 03, 2020 218.67 221.56 218.28 220.64 237,758 +0.26(+0.12%)
Jan 02, 2020 217.84 220.40 216.35 220.38 303,626 +3.30(+1.52%)
Dec 31, 2019 217.14 217.70 215.93 217.07 222,733 -0.47(-0.22%)
Dec 30, 2019 219.15 219.52 216.31 217.54 271,142 -1.79(-0.82%)
Dec 27, 2019 219.37 220.76 217.80 219.34 240,078 +0.23(+0.11%)
Dec 26, 2019 220.85 221.18 218.76 219.10 197,659 -1.94(-0.88%)
Dec 24, 2019 220.78 221.78 220.41 221.04 112,360 +0.29(+0.13%)
Dec 23, 2019 222.81 223.26 220.42 220.75 339,376 -0.99(-0.45%)
Dec 20, 2019 220.89 222.45 220.64 221.74 356,763 +1.53(+0.69%)
Dec 19, 2019 223.56 223.76 217.04 220.21 463,548 -3.78(-1.69%)
Dec 18, 2019 222.12 225.09 219.29 223.99 485,983 +2.18(+0.98%)
Dec 17, 2019 222.21 222.92 218.88 221.80 337,536 -1.06(-0.48%)
Dec 16, 2019 219.09 226.28 218.60 222.86 427,764 +4.59(+2.10%)
Dec 13, 2019 216.44 219.72 216.31 218.27 396,045 +0.65(+0.30%)
Dec 12, 2019 214.77 218.56 214.19 217.62 405,251 +3.49(+1.63%)
Dec 11, 2019 209.61 214.35 209.61 214.13 367,900 +4.79(+2.29%)
Dec 10, 2019 211.18 217.33 206.91 209.35 769,708 +1.91(+0.92%)
Dec 09, 2019 208.48 209.19 203.22 207.43 562,204 -1.78(-0.85%)
Dec 06, 2019 213.88 213.88 208.84 209.21 351,756 -2.87(-1.35%)
Dec 05, 2019 212.98 213.20 209.99 212.08 451,008 +0.02(+0.01%)
Dec 04, 2019 214.10 214.85 212.06 212.06 266,613 -1.08(-0.51%)
Dec 03, 2019 214.67 216.81 211.44 213.14 334,748 -3.32(-1.54%)
Dec 02, 2019 217.53 218.93 214.54 216.46 280,397 -1.61(-0.74%)
Nov 29, 2019 221.30 223.97 217.99 218.07 142,994 -3.59(-1.62%)
Nov 27, 2019 220.30 222.57 219.79 221.67 298,007 +1.61(+0.73%)
Nov 26, 2019 214.95 220.22 213.96 220.06 370,354 +6.13(+2.87%)
Nov 25, 2019 212.98 215.85 211.99 213.93 469,694 +1.38(+0.65%)
Nov 22, 2019 212.72 213.65 210.92 212.55 212,544 +0.32(+0.15%)
Nov 21, 2019 215.26 215.26 211.43 212.23 243,295 -2.41(-1.12%)
Nov 20, 2019 215.66 216.75 213.97 214.64 351,512 -1.46(-0.67%)
Nov 19, 2019 218.00 218.48 215.31 216.09 213,561 -2.05(-0.94%)
Nov 18, 2019 218.10 220.16 217.48 218.14 260,207 -0.22(-0.10%)
Nov 15, 2019 216.54 218.57 215.21 218.37 155,346 +3.02(+1.40%)
Nov 14, 2019 216.81 218.28 212.79 215.35 180,241 -1.55(-0.72%)
Nov 13, 2019 219.14 219.98 216.10 216.90 196,954 -2.22(-1.01%)
Nov 12, 2019 217.69 220.96 215.94 219.12 244,064 +1.97(+0.91%)
Nov 11, 2019 215.65 217.42 214.19 217.16 176,736 +0.92(+0.42%)
Nov 08, 2019 212.86 216.44 212.16 216.24 233,242 +3.41(+1.60%)
Nov 07, 2019 213.84 215.06 211.36 212.83 177,550 +0.08(+0.04%)
Nov 06, 2019 212.56 213.78 211.22 212.75 218,332 +0.01(+0.00%)
Nov 05, 2019 213.60 214.44 211.33 212.74 253,985 -0.49(-0.23%)
Nov 04, 2019 210.11 214.77 209.14 213.23 261,095 +4.92(+2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.